Bangkok Bank PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	135.50	137.50	135.50	136.50	108.44	14,048,600
2022-02-02	136.00	137.00	135.50	136.00	108.04	11,416,100
2022-02-01	136.00	136.00	135.00	136.00	108.04	6,827,000
2022-01-31	135.50	137.00	134.50	135.00	107.25	15,021,200
2022-01-28	137.00	138.00	134.50	135.00	107.25	15,733,600
2022-01-27	135.00	137.00	134.00	136.00	108.04	21,726,699
2022-01-26	134.00	139.50	133.50	136.00	108.04	38,464,801
2022-01-25	129.00	134.00	128.50	133.50	106.05	29,830,900
2022-01-24	129.50	131.00	129.50	129.50	102.88	10,777,300
2022-01-21	130.00	130.50	129.50	130.00	103.27	14,595,800
2022-01-20	131.00	132.50	130.50	132.00	104.86	13,413,300
2022-01-19	131.00	131.50	129.50	130.00	103.27	14,651,100
2022-01-18	130.00	133.00	129.50	131.00	104.07	28,850,199
2022-01-17	128.00	129.50	128.00	129.50	102.88	8,535,700
2022-01-14	129.00	129.00	127.50	129.00	102.48	6,724,100
2022-01-13	127.50	129.00	127.50	129.00	102.48	9,128,400
2022-01-12	127.00	128.00	127.00	127.00	100.89	15,237,100
2022-01-11	126.00	126.50	125.00	126.50	100.49	5,489,500
2022-01-10	125.00	126.50	125.00	126.00	100.10	10,252,600
2022-01-07	124.00	125.00	123.50	124.50	98.904	15,675,700
2022-01-06	125.00	126.00	124.00	124.00	98.507	13,793,900
2022-01-05	125.00	126.50	124.00	126.50	100.49	11,112,400
2022-01-04	122.00	125.00	122.00	125.00	99.301	17,830,500
2021-12-30	121.50	121.50	120.00	121.50	96.521	5,589,100
2021-12-29	120.00	121.50	119.50	121.00	96.124	5,632,600
2021-12-28	118.00	120.50	118.00	119.50	94.932	7,532,900
2021-12-27	118.50	118.50	117.50	118.00	93.740	4,147,400
2021-12-24	119.00	119.00	117.50	118.00	93.740	3,199,200
2021-12-23	118.50	119.50	118.00	118.50	94.138	6,729,800
2021-12-22	118.00	119.00	117.50	118.00	93.740	3,924,700
2021-12-21	118.50	119.00	117.50	117.50	93.343	5,991,000
2021-12-20	119.00	119.50	117.50	117.50	93.343	11,208,200
2021-12-17	121.00	122.00	120.50	121.00	96.124	11,760,600
2021-12-16	120.00	122.50	119.00	122.50	97.315	11,246,800
2021-12-15	119.50	120.00	118.50	119.00	94.535	8,282,900
2021-12-14	119.00	120.00	117.50	120.00	95.329	6,708,800
2021-12-13	120.50	120.50	118.50	120.00	95.329	5,931,000
2021-12-09	120.00	120.00	118.50	120.00	95.329	9,196,800
2021-12-08	119.50	120.00	117.50	119.50	94.932	11,853,300
2021-12-07	115.50	117.50	115.50	117.50	93.343	12,430,400
2021-12-03	115.00	115.00	114.00	114.50	90.960	7,118,500
2021-12-02	113.50	114.50	113.00	114.50	90.960	9,425,500
2021-12-01	114.50	115.50	113.50	115.50	91.754	15,782,900
2021-11-30	118.00	119.00	111.00	113.00	89.768	42,223,398
2021-11-29	120.00	120.50	116.50	117.00	92.946	22,564,301
2021-11-26	124.00	124.00	120.50	121.50	96.521	23,232,400
2021-11-25	125.50	126.00	124.50	125.50	99.699	12,571,700
2021-11-24	125.00	126.50	124.50	125.00	99.301	8,474,500
2021-11-23	126.50	127.00	124.50	124.50	98.904	9,792,200
2021-11-22	125.50	127.00	125.50	127.00	100.89	4,538,100
2021-11-19	128.00	128.50	125.50	125.50	99.699	18,898,199
2021-11-18	127.50	129.00	127.00	128.00	101.68	7,994,900
2021-11-17	128.00	129.00	127.50	128.00	101.68	7,171,400
2021-11-16	127.50	128.50	127.00	127.50	101.29	8,674,700
2021-11-15	126.50	128.00	126.50	127.50	101.29	7,477,000
2021-11-12	127.50	127.50	126.50	126.50	100.49	5,004,100
2021-11-11	128.00	128.00	126.00	127.00	100.89	10,722,700
2021-11-10	128.00	128.00	127.00	128.00	101.68	5,404,900
2021-11-09	128.50	129.00	127.50	128.00	101.68	7,720,600
2021-11-08	128.00	129.50	127.50	128.50	102.08	12,945,000

← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	2.0000 THB
2026-04-22	8.0000 THB
2025-09-10	2.0000 THB
2025-04-23	6.5000 THB
2024-09-04	2.0000 THB
2024-04-23	5.0000 THB
2023-09-06	2.0000 THB
2023-04-21	3.0000 THB
2022-09-07	1.5000 THB
2022-04-21	2.5000 THB
2021-09-08	1.0000 THB
2021-04-21	2.5000 THB
2020-04-21	5.0000 THB
2019-09-04	2.0000 THB
2019-04-23	4.5000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.